Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 12.15
-0.05 (-0.41%)
At close: Sep 3, 2026
LON:0AA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | -0.41% | 5,302 |
| Sep 2, 2026 | 12.05 | 12.25 | 12.05 | 12.20 | 12.20 | -0.81% | 108 |
| Sep 1, 2026 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | -2.38% | 519 |
| Aug 31, 2026 | 12.85 | 12.85 | 12.60 | 12.60 | 12.60 | -1.75% | 1,828 |
| Aug 28, 2026 | 12.78 | 12.98 | 12.90 | 12.83 | 12.83 | -0.58% | 4 |
| Aug 27, 2026 | 12.93 | 12.95 | 12.70 | 12.90 | 12.90 | -0.39% | 12 |
| Aug 26, 2026 | 12.88 | 13.10 | 12.70 | 12.95 | 12.95 | 0.39% | 179 |
| Aug 25, 2026 | 12.73 | 12.90 | 12.80 | 12.90 | 12.90 | - | 2,005 |
| Aug 24, 2026 | 12.53 | 12.90 | 12.62 | 12.90 | 12.90 | 4.03% | 1,000 |
| Aug 21, 2026 | 12.73 | 12.75 | 12.40 | 12.40 | 12.40 | 0.40% | 171 |
| Aug 20, 2026 | 12.45 | 12.55 | 12.35 | 12.35 | 12.35 | -0.40% | 378 |
| Aug 19, 2026 | 12.58 | 12.55 | 12.40 | 12.40 | 12.40 | -1.00% | 333 |
| Aug 18, 2026 | 12.40 | 12.75 | 12.53 | 12.53 | 12.53 | -0.99% | 1,932 |
| Aug 17, 2026 | 13.10 | 12.95 | 12.65 | 12.65 | 12.65 | -1.17% | 12,942 |
| Aug 14, 2026 | 13.00 | 13.15 | 12.80 | 12.80 | 12.80 | -1.16% | 11,433 |
| Aug 13, 2026 | 13.20 | 13.25 | 12.90 | 12.95 | 12.95 | -3.36% | 4,629 |
| Aug 12, 2026 | 13.73 | 13.48 | 13.35 | 13.40 | 13.40 | 0.37% | 401 |
| Aug 11, 2026 | 13.68 | 13.50 | 13.35 | 13.35 | 13.35 | -3.61% | 754 |
| Aug 10, 2026 | 13.93 | 14.05 | 13.85 | 13.85 | 13.85 | -1.07% | 1,927 |
| Aug 7, 2026 | 13.73 | 14.00 | 13.40 | 14.00 | 14.00 | -0.36% | 232 |
| Aug 6, 2026 | 14.30 | 14.05 | 14.05 | 14.05 | 14.05 | -2.09% | 1,892 |
| Aug 5, 2026 | 13.73 | 14.50 | 14.20 | 14.35 | 14.35 | - | 2,060 |
| Aug 4, 2026 | 13.58 | 14.40 | 13.85 | 14.35 | 14.35 | 1.95% | 1,080 |
| Aug 3, 2026 | 13.20 | 14.08 | 13.98 | 14.08 | 14.08 | 5.04% | 738 |
| Jul 31, 2026 | 13.58 | 13.95 | 13.30 | 13.40 | 13.40 | -2.90% | 971 |
| Jul 30, 2026 | 14.05 | 14.30 | 13.50 | 13.80 | 13.80 | -5.80% | 10 |
| Jul 29, 2026 | 14.93 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 200 |
| Jul 28, 2026 | 15.05 | 15.15 | 14.80 | 15.00 | 15.00 | -1.64% | 252 |
| Jul 27, 2026 | 15.30 | 15.70 | 15.25 | 15.25 | 15.25 | -0.33% | 812 |
| Jul 24, 2026 | 14.88 | 15.30 | 15.30 | 15.30 | 15.30 | 1.66% | - |
| Jul 23, 2026 | 15.88 | 15.15 | 15.05 | 15.05 | 15.05 | -1.95% | 9 |
| Jul 22, 2026 | 15.53 | 15.65 | 15.35 | 15.35 | 15.35 | -0.65% | 33 |
| Jul 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.28% | - |
| Jul 20, 2026 | 15.68 | 15.65 | 15.65 | 15.65 | 15.65 | 1.29% | 3 |
| Jul 17, 2026 | 15.68 | 15.83 | 15.45 | 15.45 | 15.45 | -2.52% | 5,184 |
| Jul 16, 2026 | 15.73 | 15.85 | 15.60 | 15.85 | 15.85 | 1.60% | 629 |
| Jul 15, 2026 | 15.00 | 15.70 | 15.00 | 15.60 | 15.60 | 2.97% | 691 |
| Jul 14, 2026 | 15.00 | 15.20 | 15.00 | 15.15 | 15.15 | -0.33% | 132 |
| Jul 13, 2026 | 15.53 | 15.53 | 15.20 | 15.20 | 15.20 | -3.34% | 608 |
| Jul 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.93% | - |
| Jul 9, 2026 | 16.00 | 16.20 | 16.10 | 16.20 | 16.20 | 0.93% | 112 |
| Jul 8, 2026 | 16.20 | 16.05 | 15.65 | 16.05 | 16.05 | -1.83% | 180 |
| Jul 7, 2026 | 16.45 | 16.36 | 16.25 | 16.35 | 16.35 | -1.53% | 6,028 |
| Jul 6, 2026 | 16.63 | 16.60 | 16.48 | 16.60 | 16.60 | 0.33% | 7,272 |
| Jul 3, 2026 | 17.00 | 16.55 | 16.50 | 16.55 | 16.55 | -1.19% | 445 |
| Jul 2, 2026 | 16.58 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 1 |
| Jul 1, 2026 | 16.15 | 16.90 | 16.90 | 16.90 | 16.90 | 3.36% | 1,010 |
| Jun 30, 2026 | 17.30 | 17.20 | 16.35 | 16.35 | 16.35 | -5.76% | 803 |
| Jun 29, 2026 | 16.88 | 17.50 | 17.05 | 17.35 | 17.35 | 2.06% | 2,046 |
| Jun 26, 2026 | 16.15 | 17.05 | 15.90 | 17.00 | 17.00 | 2.87% | 2,433 |